*ST毅昌(002420) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2019-11-21 | 3.54 | 3.61 | 3.51 | 3.57 | 0.03 | 0.85 | 14,789 | 527 | 2.82 | 0.37 |
| 2019-11-20 | 3.53 | 3.57 | 3.52 | 3.54 | -0.01 | -0.28 | 19,818 | 703 | 1.41 | 0.49 |
| 2019-11-19 | 3.48 | 3.55 | 3.48 | 3.55 | 0.07 | 2.01 | 17,870 | 629 | 2.01 | 0.45 |
| 2019-11-18 | 3.50 | 3.51 | 3.45 | 3.48 | 0.00 | 0.00 | 28,470 | 991 | 1.72 | 0.71 |
| 2019-11-15 | 3.64 | 3.64 | 3.47 | 3.48 | -0.17 | -4.66 | 59,569 | 2,105 | 4.66 | 1.49 |
| 2019-11-14 | 3.63 | 3.67 | 3.59 | 3.65 | 0.02 | 0.55 | 22,986 | 834 | 2.20 | 0.57 |
| 2019-11-13 | 3.63 | 3.66 | 3.56 | 3.63 | 0.00 | 0.00 | 29,105 | 1,052 | 2.75 | 0.73 |
| 2019-11-12 | 3.67 | 3.67 | 3.57 | 3.63 | -0.06 | -1.63 | 56,695 | 2,047 | 2.71 | 1.41 |
| 2019-11-11 | 3.76 | 3.83 | 3.67 | 3.69 | -0.05 | -1.34 | 69,852 | 2,627 | 4.28 | 1.74 |
| 2019-11-08 | 3.68 | 3.81 | 3.68 | 3.74 | 0.05 | 1.36 | 45,860 | 1,716 | 3.52 | 1.14 |
| 2019-11-07 | 3.67 | 3.72 | 3.65 | 3.69 | 0.07 | 1.93 | 40,785 | 1,503 | 1.93 | 1.02 |
| 2019-11-06 | 3.65 | 3.70 | 3.61 | 3.62 | -0.03 | -0.82 | 31,093 | 1,135 | 2.47 | 0.78 |
| 2019-11-05 | 3.68 | 3.70 | 3.61 | 3.65 | -0.05 | -1.35 | 46,448 | 1,694 | 2.43 | 1.16 |
| 2019-11-04 | 3.60 | 3.77 | 3.58 | 3.70 | 0.11 | 3.06 | 65,692 | 2,445 | 5.29 | 1.64 |
| 2019-11-01 | 3.56 | 3.60 | 3.51 | 3.59 | 0.02 | 0.56 | 24,558 | 871 | 2.52 | 0.61 |
| 2019-10-31 | 3.70 | 3.70 | 3.55 | 3.57 | -0.10 | -2.72 | 51,055 | 1,841 | 4.09 | 1.27 |
| 2019-10-30 | 3.65 | 3.72 | 3.62 | 3.67 | 0.02 | 0.55 | 37,302 | 1,371 | 2.74 | 0.93 |
| 2019-10-29 | 3.69 | 3.73 | 3.63 | 3.65 | -0.01 | -0.27 | 32,372 | 1,185 | 2.73 | 0.81 |
| 2019-10-28 | 3.59 | 3.70 | 3.58 | 3.66 | 0.07 | 1.95 | 55,373 | 2,014 | 3.34 | 1.38 |
| 2019-10-25 | 3.52 | 3.60 | 3.51 | 3.59 | 0.05 | 1.41 | 23,364 | 835 | 2.54 | 0.58 |
| 2019-10-24 | 3.62 | 3.62 | 3.51 | 3.54 | -0.09 | -2.48 | 35,442 | 1,263 | 3.03 | 0.88 |
| 2019-10-23 | 3.60 | 3.68 | 3.56 | 3.63 | 0.04 | 1.11 | 47,603 | 1,730 | 3.34 | 1.19 |
| 2019-10-22 | 3.54 | 3.61 | 3.53 | 3.59 | 0.01 | 0.28 | 30,048 | 1,070 | 2.23 | 0.75 |
| 2019-10-21 | 3.59 | 3.61 | 3.48 | 3.58 | 0.03 | 0.85 | 40,650 | 1,449 | 3.66 | 1.01 |
| 2019-10-18 | 3.52 | 3.64 | 3.52 | 3.55 | 0.03 | 0.85 | 57,877 | 2,074 | 3.41 | 1.44 |
| 2019-10-17 | 3.45 | 3.56 | 3.42 | 3.52 | 0.07 | 2.03 | 47,844 | 1,673 | 4.06 | 1.19 |
| 2019-10-16 | 3.41 | 3.52 | 3.41 | 3.45 | -0.02 | -0.58 | 16,041 | 555 | 3.17 | 0.40 |
| 2019-10-15 | 3.50 | 3.53 | 3.45 | 3.47 | -0.05 | -1.42 | 24,783 | 862 | 2.27 | 0.62 |
| 2019-10-14 | 3.43 | 3.54 | 3.41 | 3.52 | 0.09 | 2.62 | 42,291 | 1,475 | 3.79 | 1.05 |
| 2019-10-11 | 3.43 | 3.45 | 3.39 | 3.43 | 0.00 | 0.00 | 28,458 | 974 | 1.75 | 0.71 |
| 2019-10-10 | 3.35 | 3.46 | 3.33 | 3.43 | 0.08 | 2.39 | 32,248 | 1,102 | 3.88 | 0.80 |
| 2019-10-09 | 3.29 | 3.37 | 3.26 | 3.35 | 0.06 | 1.82 | 12,834 | 426 | 3.34 | 0.32 |
| 2019-10-08 | 3.25 | 3.31 | 3.25 | 3.29 | 0.01 | 0.30 | 16,891 | 555 | 1.83 | 0.42 |
